stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201600,188696230,1200,1200,1200,1200,683
20231016,201500,188696230,1200,1200,1200,1200,0
20231016,201400,188696230,1200,1200,1200,1200,0
20231016,201300,188696230,1200,1200,1200,1200,0
20231016,201200,188696230,1200,1200,1200,1200,0
20231016,201100,188696230,1200,1200,1200,1200,0
20231016,201000,188696230,1200,1200,1200,1200,0
20231016,200900,188696230,1200,1200,1200,1200,0
20231016,200800,188696230,1200,1200,1200,1200,0
20231016,200700,188696230,1200,1200,1200,1200,0
20231016,200600,188696230,1200,1200,1200,1200,0
20231016,200500,188696230,1200,1200,1200,1200,0
20231016,200400,188696230,1200,1200,1200,1200,0
20231016,200300,188696230,1200,1200,1200,1200,0
20231016,200200,188696230,1200,1200,1200,1200,0
20231016,200100,188696230,1200,1200,1200,1200,0
20231016,200000,188696230,1200,1200,1200,1200,0
20231016,195900,188696230,1200,1200,1200,1200,0
20231016,195800,188696230,1200,1200,1200,1200,0
20231016,195700,188696230,1200,1200,1200,1200,0
20231016,195600,188696230,1200,1200,1200,1200,0
20231016,195500,188696230,1200,1200,1200,1200,0
20231016,195400,188696230,1200,1200,1200,1200,0
20231016,195300,188696230,1200,1200,1200,1200,0
20231016,195200,188696230,1200,1200,1200,1200,0
20231016,195100,188696230,1200,1200,1200,1200,0
20231016,195000,188696230,1200,1200,1200,1200,0
20231016,194900,188696230,1200,1200,1200,1200,0
20231016,194800,188696230,1200,1200,1200,1200,0
20231016,194700,188696230,1200,1200,1200,1200,0
20231016,194600,188696230,1200,1200,1200,1200,683
20231016,194500,188696230,1200,1200,1200,1200,0
20231016,194400,188696230,1200,1200,1200,1200,0
20231016,194300,188696230,1200,1200,1200,1200,0
20231016,194200,188696230,1200,1200,1200,1200,0
20231016,194100,188696230,1200,1200,1200,1200,0
20231016,194000,188696230,1200,1200,1200,1200,0
20231016,193900,188696230,1200,1200,1200,1200,0
20231016,193800,188696230,1200,1200,1200,1200,0
20231016,193700,188696230,1200,1200,1200,1200,0
20231016,193600,188696230,1200,1200,1200,1200,0
20231016,193500,188696230,1200,1200,1200,1200,0
20231016,193400,188696230,1200,1200,1200,1200,0
20231016,193300,188696230,1200,1200,1200,1200,0
20231016,193200,188696230,1200,1200,1200,1200,0
20231016,193100,188696230,1200,1200,1200,1200,0
20231016,193000,188696230,1200,1200,1200,1200,0
20231016,192900,188696230,1200,1200,1200,1200,0
20231016,192800,188696230,1200,1200,1200,1200,0
20231016,192700,188696230,1200,1200,1200,1200,0
20231016,192600,188696230,1200,1200,1200,1200,0
20231016,192500,188696230,1200,1200,1200,1200,0
20231016,192400,188696230,1200,1200,1200,1200,0
20231016,192300,188696230,1200,1200,1200,1200,0
20231016,192200,188696230,1200,1200,1200,1200,0
20231016,192100,188696230,1200,1200,1200,1200,0
20231016,192000,188696230,1200,1200,1200,1200,0
20231016,191900,188696230,1200,1200,1200,1200,0
20231016,191800,188696230,1200,1200,1200,1200,0
20231016,191700,188696230,1200,1200,1200,1200,0
20231016,191600,188696230,1200,1200,1200,1200,683
20231016,191500,188696230,1200,1200,1200,1200,0
20231016,191400,188696230,1200,1200,1200,1200,0
20231016,191300,188696230,1200,1200,1200,1200,0
20231016,191200,188696230,1200,1200,1200,1200,0
20231016,191100,188696230,1200,1200,1200,1200,0
20231016,191000,188696230,1200,1200,1200,1200,0
20231016,190900,188696230,1200,1200,1200,1200,0
20231016,190800,188696230,1200,1200,1200,1200,0
20231016,190700,188696230,1200,1200,1200,1200,0
20231016,190600,188696230,1200,1200,1200,1200,0
20231016,190500,188696230,1200,1200,1200,1200,0
20231016,190400,188696230,1200,1200,1200,1200,0
20231016,190300,188696230,1200,1200,1200,1200,0
20231016,190200,188696230,1200,1200,1200,1200,0
20231016,190100,188696230,1200,1200,1200,1200,0
20231016,190000,188696230,1200,1200,1200,1200,0
20231016,185900,188696230,1200,1200,1200,1200,0
20231016,185800,188696230,1200,1200,1200,1200,0
20231016,185700,188696230,1200,1200,1200,1200,0
20231016,185600,188696230,1200,1200,1200,1200,0
20231016,185500,188696230,1200,1200,1200,1200,0
20231016,185400,188696230,1200,1200,1200,1200,0
20231016,185300,188696230,1200,1200,1200,1200,0
20231016,185200,188696230,1200,1200,1200,1200,0
20231016,185100,188696230,1200,1200,1200,1200,0
20231016,185000,188696230,1200,1200,1200,1200,0
20231016,184900,188696230,1200,1200,1200,1200,0
20231016,184800,188696230,1200,1200,1200,1200,0
20231016,184700,188696230,1200,1200,1200,1200,0
20231016,184600,188696230,1200,1200,1200,1200,683
20231016,184500,188696230,1200,1200,1200,1200,0
20231016,184400,188696230,1200,1200,1200,1200,0
20231016,184300,188696230,1200,1200,1200,1200,0
20231016,184200,188696230,1200,1200,1200,1200,0
20231016,184100,188696230,1200,1200,1200,1200,0
20231016,184000,188696230,1200,1200,1200,1200,0
20231016,183900,188696230,1200,1200,1200,1200,0
20231016,183800,188696230,1200,1200,1200,1200,0
20231016,183700,188696230,1200,1200,1200,1200,0
20231016,183600,188696230,1200,1200,1200,1200,0
20231016,183500,188696230,1200,1200,1200,1200,0
20231016,183400,188696230,1200,1200,1200,1200,0
20231016,183300,188696230,1200,1200,1200,1200,0
20231016,183200,188696230,1200,1200,1200,1200,0
20231016,183100,188696230,1200,1200,1200,1200,0
20231016,183000,188696230,1200,1200,1200,1200,0
20231016,182900,188696230,1200,1200,1200,1200,0
20231016,182800,188696230,1200,1200,1200,1200,0
20231016,182700,188696230,1200,1200,1200,1200,0
20231016,182600,188696230,1200,1200,1200,1200,0
20231016,182500,188696230,1200,1200,1200,1200,0
20231016,182400,188696230,1200,1200,1200,1200,0
20231016,182300,188696230,1200,1200,1200,1200,0
20231016,182200,188696230,1200,1200,1200,1200,0
20231016,182100,188696230,1200,1200,1200,1200,0
20231016,182000,188696230,1200,1200,1200,1200,0
20231016,181900,188696230,1200,1200,1200,1200,0
20231016,181800,188696230,1200,1200,1200,1200,0
20231016,181700,188696230,1200,1200,1200,1200,0
20231016,181600,188696230,1200,1200,1200,1200,683
20231016,181500,188696230,1200,1200,1200,1200,0
20231016,181400,188696230,1200,1200,1200,1200,0
20231016,181300,188696230,1200,1200,1200,1200,0
20231016,181200,188696230,1200,1200,1200,1200,0
20231016,181100,188696230,1200,1200,1200,1200,0
20231016,181000,188696230,1200,1200,1200,1200,0
20231016,180900,188696230,1200,1200,1200,1200,0
20231016,180800,188696230,1200,1200,1200,1200,0
20231016,180700,188696230,1200,1200,1200,1200,0
20231016,180600,188696230,1200,1200,1200,1200,0
20231016,180500,188696230,1200,1200,1200,1200,0
20231016,180400,188696230,1200,1200,1200,1200,0
20231016,180300,188696230,1200,1200,1200,1200,0
20231016,180200,188696230,1200,1200,1200,1200,0
20231016,180100,188696230,1200,1200,1200,1200,0
20231016,180000,188696230,1200,1200,1200,1200,0
20231016,175900,188696230,1200,1200,1200,1200,0
20231016,175800,188696230,1200,1200,1200,1200,0
20231016,175700,188696230,1200,1200,1200,1200,0
20231016,175600,188696230,1200,1200,1200,1200,0
20231016,175500,188696230,1200,1200,1200,1200,0
20231016,175400,188696230,1200,1200,1200,1200,0
20231016,175300,188696230,1200,1200,1200,1200,0
20231016,175200,188696230,1200,1200,1200,1200,0
20231016,175100,188696230,1200,1200,1200,1200,0
20231016,175000,188696230,1200,1200,1200,1200,0
20231016,174900,188696230,1200,1200,1200,1200,0
20231016,174800,188696230,1200,1200,1200,1200,0
20231016,174700,188696230,1200,1200,1200,1200,0
20231016,174600,188696230,1200,1200,1200,1200,683
20231016,174500,188696230,1200,1200,1200,1200,0
20231016,174400,188696230,1200,1200,1200,1200,0
20231016,174300,188696230,1200,1200,1200,1200,0
20231016,174200,188696230,1200,1200,1200,1200,0
20231016,174100,188696230,1200,1200,1200,1200,0
20231016,174000,188696230,1200,1200,1200,1200,0
20231016,173900,188696230,1200,1200,1200,1200,0
20231016,173800,188696230,1200,1200,1200,1200,0
20231016,173700,188696230,1200,1200,1200,1200,0
20231016,173600,188696230,1200,1200,1200,1200,0
20231016,173500,188696230,1200,1200,1200,1200,0
20231016,173400,188696230,1200,1200,1200,1200,0
20231016,173300,188696230,1200,1200,1200,1200,0
20231016,173200,188696230,1200,1200,1200,1200,0
20231016,173100,188696230,1200,1200,1200,1200,0
20231016,173000,188696230,1200,1200,1200,1200,0
20231016,172900,188696230,1200,1200,1200,1200,0
20231016,172800,188696230,1200,1200,1200,1200,0
20231016,172700,188696230,1200,1200,1200,1200,0
20231016,172600,188696230,1200,1200,1200,1200,0
20231016,172500,188696230,1200,1200,1200,1200,0
20231016,172400,188696230,1200,1200,1200,1200,0
20231016,172300,188696230,1200,1200,1200,1200,0
20231016,172200,188696230,1200,1200,1200,1200,0
20231016,172100,188696230,1200,1200,1200,1200,0
20231016,172000,188696230,1200,1200,1200,1200,0
20231016,171900,188696230,1200,1200,1200,1200,0
20231016,171800,188696230,1200,1200,1200,1200,0
20231016,171700,188696230,1200,1200,1200,1200,0
20231016,171600,188696230,1200,1200,1200,1200,683
20231016,171500,188696230,1200,1200,1200,1200,0
20231016,171400,188696230,1200,1200,1200,1200,0
20231016,171300,188696230,1200,1200,1200,1200,0
20231016,171200,188696230,1200,1200,1200,1200,0
20231016,171100,188696230,1200,1200,1200,1200,0
20231016,171000,188696230,1200,1200,1200,1200,0
20231016,170900,188696230,1200,1200,1200,1200,0
20231016,170800,188696230,1200,1200,1200,1200,0
20231016,170700,188696230,1200,1200,1200,1200,0
20231016,170600,188696230,1200,1200,1200,1200,0
20231016,170500,188696230,1200,1200,1200,1200,0
20231016,170400,188696230,1200,1200,1200,1200,0
20231016,170300,188696230,1200,1200,1200,1200,0
20231016,170200,188696230,1200,1200,1200,1200,0
20231016,170100,188696230,1200,1200,1200,1200,0
20231016,170000,188696230,1200,1200,1200,1200,0
20231016,165900,188696230,1200,1200,1200,1200,0
20231016,165800,188696230,1200,1200,1200,1200,0
20231016,165700,188696230,1200,1200,1200,1200,0
20231016,165600,188696230,1200,1200,1200,1200,0
20231016,165500,188696230,1200,1200,1200,1200,0
20231016,165400,188696230,1200,1200,1200,1200,0
20231016,165300,188696230,1200,1200,1200,1200,0
20231016,165200,188696230,1200,1200,1200,1200,0
20231016,165100,188696230,1200,1200,1200,1200,0
20231016,165000,188696230,1200,1200,1200,1200,0
20231016,164900,188696230,1200,1200,1200,1200,0
20231016,164800,188696230,1200,1200,1200,1200,0
20231016,164700,188696230,1200,1200,1200,1200,0
20231016,164600,188696230,1200,1200,1200,1200,683
20231016,164500,188696230,1200,1200,1200,1200,0
20231016,164400,188696230,1200,1200,1200,1200,0
20231016,164300,188696230,1200,1200,1200,1200,0
20231016,164200,188696230,1200,1200,1200,1200,0
20231016,164100,188696230,1200,1200,1200,1200,0
20231016,164000,188696230,1200,1200,1200,1200,0
20231016,163900,188696230,1200,1200,1200,1200,0
20231016,163800,188696230,1200,1200,1200,1200,0
20231016,163700,188696230,1200,1200,1200,1200,0
20231016,163600,188696230,1200,1200,1200,1200,0
20231016,163500,188696230,1200,1200,1200,1200,0
20231016,163400,188696230,1200,1200,1200,1200,0
20231016,163300,188696230,1200,1200,1200,1200,0
20231016,163200,188696230,1200,1200,1200,1200,0
20231016,163100,188696230,1200,1200,1200,1200,0
20231016,163000,188696230,1200,1200,1200,1200,0
20231016,162900,188696230,1200,1200,1200,1200,0
20231016,162800,188696230,1200,1200,1200,1200,0
20231016,162700,188696230,1200,1200,1200,1200,0
20231016,162600,188696230,1200,1200,1200,1200,0
20231016,162500,188696230,1200,1200,1200,1200,0
20231016,162400,188696230,1200,1200,1200,1200,0
20231016,162300,188696230,1200,1200,1200,1200,0
20231016,162200,188696230,1200,1200,1200,1200,0
20231016,162100,188696230,1200,1200,1200,1200,0
20231016,162000,188696230,1200,1200,1200,1200,0
20231016,161900,188696230,1200,1200,1200,1200,0
20231016,161800,188696230,1200,1200,1200,1200,0
20231016,161700,188696230,1200,1200,1200,1200,0
20231016,161600,188696230,1200,1200,1200,1200,683
20231016,161500,188696230,1200,1200,1200,1200,0
20231016,161400,188696230,1200,1200,1200,1200,0
20231016,161300,188696230,1200,1200,1200,1200,0
20231016,161200,188696230,1200,1200,1200,1200,0
20231016,161100,188696230,1200,1200,1200,1200,0
20231016,161000,188696230,1200,1200,1200,1200,0
20231016,160900,188696230,1200,1200,1200,1200,0
20231016,160800,188696230,1200,1200,1200,1200,0
20231016,160700,188696230,1200,1200,1200,1200,0
20231016,160600,188696230,1200,1200,1200,1200,0
20231016,160500,188696230,1200,1200,1200,1200,0
20231016,160400,188696230,1200,1200,1200,1200,0
20231016,160300,188696230,1200,1200,1200,1200,0
20231016,160200,188696230,1200,1200,1200,1200,0
20231016,160100,188696230,1200,1200,1200,1200,0
20231016,160000,188696230,1200,1200,1200,1200,0
20231016,155900,188696230,1200,1200,1200,1200,0
20231016,155800,188696230,1200,1200,1200,1200,0
20231016,155700,188696230,1200,1200,1200,1200,0
20231016,155600,188696230,1200,1200,1200,1200,0
20231016,155500,188696230,1200,1200,1200,1200,0
20231016,155400,188696230,1200,1200,1200,1200,0
20231016,155300,188696230,1200,1200,1200,1200,0
20231016,155200,188696230,1200,1200,1200,1200,0
20231016,155100,188696230,1200,1200,1200,1200,0
20231016,155000,188696230,1200,1200,1200,1200,0
20231016,154900,188696230,1200,1200,1200,1200,0
20231016,154800,188696230,1200,1200,1200,1200,0
20231016,154700,188696230,1200,1200,1200,1200,0
20231016,154600,188696230,1200,1200,1200,1200,683
20231016,154500,188696230,1200,1200,1200,1200,0
20231016,154400,188696230,1200,1200,1200,1200,0
20231016,154300,188696230,1200,1200,1200,1200,0
20231016,154200,188696230,1200,1200,1200,1200,0
20231016,154100,188696230,1200,1200,1200,1200,0
20231016,154000,188696230,1200,1200,1200,1200,0
20231016,153900,188696230,1200,1200,1200,1200,0
20231016,153800,188696230,1200,1200,1200,1200,0
20231016,153700,188696230,1200,1200,1200,1200,0
20231016,153600,188696230,1200,1200,1200,1200,0
20231016,153500,188696230,1200,1200,1200,1200,0
20231016,153400,188696230,1200,1200,1200,1200,0
20231016,153300,188696230,1200,1200,1200,1200,0
20231016,153200,188696230,1200,1200,1200,1200,0
20231016,153100,188696230,1200,1200,1200,1200,0
20231016,153000,188696230,1200,1200,1200,1200,683
20231016,152900,187876630,1211,1211,1211,1211,0
20231016,152800,187876630,1211,1211,1211,1211,0
20231016,152700,187876630,1211,1211,1211,1211,0
20231016,152600,187876630,1211,1211,1211,1211,0
20231016,152500,187876630,1211,1211,1211,1211,0
20231016,152400,187876630,1211,1211,1211,1211,0
20231016,152300,187876630,1211,1211,1211,1211,0
20231016,152200,187876630,1211,1211,1211,1211,0
20231016,152100,187876630,1211,1211,1211,1211,0
20231016,152000,187876630,1211,1211,1211,1211,0
20231016,151900,187876630,1211,1201,1211,1201,61
20231016,151800,187803359,1202,1211,1211,1202,12
20231016,151700,187788917,1213,1213,1213,1213,0
20231016,151600,187788917,1213,1210,1213,1210,883
20231016,151500,186717868,1214,1214,1214,1214,0
20231016,151400,186717868,1214,1214,1214,1214,20
20231016,151300,186693588,1214,1214,1214,1214,7640
20231016,151200,177418628,1214,1214,1215,1214,59
20231016,151100,177346992,1214,1213,1214,1213,549
20231016,151000,176680516,1214,1214,1214,1214,0
20231016,150900,176680516,1214,1214,1214,1214,0
20231016,150800,176680516,1214,1214,1214,1214,0
20231016,150700,176680516,1214,1213,1214,1213,304
20231016,150600,176311635,1214,1214,1214,1214,0
20231016,150500,176311635,1214,1201,1214,1201,5
20231016,150400,176305617,1214,1201,1214,1201,19
20231016,150300,176282633,1205,1205,1205,1205,0
20231016,150200,176282633,1205,1205,1205,1205,100
20231016,150100,176162133,1205,1205,1205,1205,175
20231016,150000,175951258,1219,1219,1219,1219,0
20231016,145900,175951258,1219,1219,1219,1219,10
20231016,145800,175939068,1206,1206,1206,1206,40
20231016,145700,175890828,1217,1217,1217,1217,0
20231016,145600,175890828,1217,1211,1217,1211,1275
20231016,145500,174346740,1211,1201,1211,1201,167
20231016,145400,174146073,1206,1206,1206,1206,0
20231016,145300,174146073,1206,1206,1206,1206,0
20231016,145200,174146073,1206,1206,1206,1206,443
20231016,145100,173611815,1211,1211,1211,1211,0
20231016,145000,173611815,1211,1211,1211,1211,0
20231016,144900,173611815,1211,1211,1211,1211,0
20231016,144800,173611815,1211,1212,1212,1211,83
20231016,144700,173511220,1213,1213,1213,1213,0
20231016,144600,173511220,1213,1213,1213,1213,30
20231016,144500,173474830,1220,1220,1220,1220,0
20231016,144400,173474830,1220,1220,1220,1220,0
20231016,144300,173474830,1220,1220,1220,1220,0
20231016,144200,173474830,1220,1220,1220,1220,0
20231016,144100,173474830,1220,1220,1220,1220,0
20231016,144000,173474830,1220,1216,1220,1198,324
20231016,143900,173085325,1216,1216,1216,1216,0
20231016,143800,173085325,1216,1216,1216,1216,0
20231016,143700,173085325,1216,1216,1216,1216,0
20231016,143600,173085325,1216,1217,1217,1216,118
20231016,143500,172941720,1217,1217,1217,1217,1
20231016,143400,172940503,1222,1222,1222,1222,0
20231016,143300,172940503,1222,1222,1222,1222,0
20231016,143200,172940503,1222,1214,1222,1214,8008
20231016,143100,163155791,1220,1215,1220,1215,133
20231016,143000,162993964,1215,1215,1215,1215,0
20231016,142900,162993964,1215,1216,1220,1215,1302
20231016,142800,161405945,1217,1215,1217,1215,296
20231016,142700,161045725,1212,1212,1212,1212,529
20231016,142600,160404577,1212,1212,1212,1212,0
20231016,142500,160404577,1212,1212,1212,1212,0
20231016,142400,160404577,1212,1212,1212,1212,0
20231016,142300,160404577,1212,1209,1212,1209,64
20231016,142200,160327185,1199,1199,1199,1199,0
20231016,142100,160327185,1199,1199,1199,1199,0
20231016,142000,160327185,1199,1199,1199,1199,0
20231016,141900,160327185,1199,1201,1201,1199,350
20231016,141800,159906935,1201,1207,1207,1198,410
20231016,141700,159413187,1210,1210,1210,1210,0
20231016,141600,159413187,1210,1202,1210,1202,4872
20231016,141500,153534279,1199,1199,1199,1199,0
20231016,141400,153534279,1199,1199,1199,1199,234
20231016,141300,153253713,1200,1200,1200,1200,961
20231016,141200,152100513,1201,1201,1201,1201,549
20231016,141100,151441164,1202,1202,1202,1202,180
20231016,141000,151224804,1206,1206,1206,1206,0
20231016,140900,151224804,1206,1206,1206,1206,0
20231016,140800,151224804,1206,1206,1206,1206,0
20231016,140700,151224804,1206,1206,1206,1206,0
20231016,140600,151224804,1206,1206,1206,1206,0
20231016,140500,151224804,1206,1206,1206,1206,0
20231016,140400,151224804,1206,1206,1206,1206,0
20231016,140300,151224804,1206,1205,1206,1205,23
20231016,140200,151197087,1205,1205,1205,1205,459
20231016,140100,150643992,1205,1205,1205,1205,0
20231016,140000,150643992,1205,1200,1205,1200,1478
20231016,135900,148864812,1202,1200,1202,1200,8
20231016,135800,148855204,1200,1202,1202,1200,118
20231016,135700,148713380,1202,1202,1202,1202,0
20231016,135600,148713380,1202,1202,1202,1202,0
20231016,135500,148713380,1202,1202,1202,1202,0
20231016,135400,148713380,1202,1202,1202,1202,0
20231016,135300,148713380,1202,1201,1202,1201,2
20231016,135200,148710977,1203,1203,1203,1203,0
20231016,135100,148710977,1203,1203,1203,1203,0
20231016,135000,148710977,1203,1203,1203,1203,0
20231016,134900,148710977,1203,1203,1203,1203,0
20231016,134800,148710977,1203,1203,1203,1203,0
20231016,134700,148710977,1203,1203,1203,1203,0
20231016,134600,148710977,1203,1203,1203,1203,0
20231016,134500,148710977,1203,1203,1203,1203,0
20231016,134400,148710977,1203,1202,1203,1195,525
20231016,134300,148082845,1203,1203,1203,1203,0
20231016,134200,148082845,1203,1203,1203,1203,0
20231016,134100,148082845,1203,1202,1203,1202,96
20231016,134000,147967452,1201,1201,1201,1201,0
20231016,133900,147967452,1201,1201,1201,1201,2
20231016,133800,147965050,1201,1201,1201,1201,2
20231016,133700,147962648,1201,1201,1201,1201,0
20231016,133600,147962648,1201,1201,1201,1201,0
20231016,133500,147962648,1201,1201,1201,1201,101
20231016,133400,147841347,1201,1201,1201,1201,0
20231016,133300,147841347,1201,1201,1201,1201,0
20231016,133200,147841347,1201,1201,1201,1201,0
20231016,133100,147841347,1201,1201,1201,1201,0
20231016,133000,147841347,1201,1201,1201,1201,0
20231016,132900,147841347,1201,1201,1201,1201,2
20231016,132800,147838945,1201,1201,1201,1201,10
20231016,132700,147826935,1201,1197,1201,1197,252
20231016,132600,147525283,1200,1200,1200,1200,0
20231016,132500,147525283,1200,1200,1200,1200,3781
20231016,132400,142988083,1200,1200,1200,1200,1
20231016,132300,142986883,1200,1200,1200,1200,0
20231016,132200,142986883,1200,1200,1200,1200,1000
20231016,132100,141786883,1205,1205,1205,1205,0
20231016,132000,141786883,1205,1205,1205,1205,0
20231016,131900,141786883,1205,1205,1205,1205,10
20231016,131800,141774833,1200,1200,1200,1200,26
20231016,131700,141743633,1205,1205,1205,1205,2
20231016,131600,141741223,1205,1205,1205,1205,0
20231016,131500,141741223,1205,1205,1205,1205,0
20231016,131400,141741223,1205,1205,1205,1205,0
20231016,131300,141741223,1205,1205,1205,1205,0
20231016,131200,141741223,1205,1205,1205,1205,0
20231016,131100,141741223,1205,1205,1205,1205,1923
20231016,131000,139424008,1205,1206,1206,1205,2585
20231016,130900,136308794,1207,1206,1207,1206,9
20231016,130800,136297936,1205,1205,1205,1205,0
20231016,130700,136297936,1205,1205,1205,1205,0
20231016,130600,136297936,1205,1205,1205,1205,1
20231016,130500,136296731,1205,1205,1205,1205,26
20231016,130400,136265401,1206,1206,1206,1206,16
20231016,130300,136246105,1207,1204,1207,1204,710
20231016,130200,135390455,1204,1201,1204,1200,1367
20231016,130100,133748424,1203,1201,1203,1201,17
20231016,130000,133727979,1201,1201,1203,1201,46
20231016,125900,133672703,1200,1198,1200,1198,42
20231016,125800,133622325,1196,1196,1196,1196,17
20231016,125700,133601993,1193,1193,1193,1193,12
20231016,125600,133587677,1200,1200,1200,1200,300
20231016,125500,133227677,1204,1199,1204,1199,1000
20231016,125400,132026392,1200,1200,1200,1200,0
20231016,125300,132026392,1200,1198,1200,1198,45
20231016,125200,131972448,1200,1200,1200,1200,0
20231016,125100,131972448,1200,1200,1200,1200,0
20231016,125000,131972448,1200,1196,1200,1196,76
20231016,124900,131881475,1198,1198,1198,1198,0
20231016,124800,131881475,1198,1198,1198,1198,1
20231016,124700,131880277,1200,1197,1200,1197,316
20231016,124600,131501345,1197,1197,1197,1197,0
20231016,124500,131501345,1197,1197,1197,1197,37
20231016,124400,131457056,1191,1191,1191,1191,236
20231016,124300,131175980,1198,1193,1220,1192,747
20231016,124200,130281022,1193,1193,1193,1193,10
20231016,124100,130269092,1193,1194,1194,1193,3031
20231016,124000,126650097,1194,1192,1194,1192,13
20231016,123900,126634595,1193,1193,1193,1193,0
20231016,123800,126634595,1193,1193,1193,1193,2
20231016,123700,126632209,1193,1192,1193,1192,20
20231016,123600,126608366,1193,1193,1193,1193,168
20231016,123500,126407942,1194,1194,1194,1194,1
20231016,123400,126406748,1188,1188,1188,1188,0
20231016,123300,126406748,1188,1188,1188,1188,0
20231016,123200,126406748,1188,1188,1188,1188,150
20231016,123100,126228548,1210,1193,1210,1193,16
20231016,123000,126209274,1193,1193,1193,1193,0
20231016,122900,126209274,1193,1193,1193,1193,0
20231016,122800,126209274,1193,1187,1193,1187,1000
20231016,122700,125017976,1187,1187,1187,1187,0
20231016,122600,125017976,1187,1187,1187,1187,1
20231016,122500,125016789,1185,1185,1185,1185,1
20231016,122400,125015604,1185,1185,1185,1185,9
20231016,122300,125004939,1187,1186,1187,1186,104
20231016,122200,124881593,1186,1186,1187,1186,159
20231016,122100,124693015,1186,1188,1188,1186,829
20231016,122000,123708858,1189,1189,1189,1189,0
20231016,121900,123708858,1189,1189,1189,1189,0
20231016,121800,123708858,1189,1189,1189,1189,3
20231016,121700,123705291,1189,1189,1189,1189,0
20231016,121600,123705291,1189,1189,1189,1189,0
20231016,121500,123705291,1189,1189,1189,1189,2
20231016,121400,123702913,1189,1189,1189,1189,2
20231016,121300,123700535,1190,1190,1190,1190,1
20231016,121200,123699345,1190,1188,1190,1188,197
20231016,121100,123465125,1188,1188,1188,1188,50
20231016,121000,123405725,1188,1188,1188,1188,0
20231016,120900,123405725,1188,1188,1188,1188,1
20231016,120800,123404537,1190,1190,1190,1190,0
20231016,120700,123404537,1190,1190,1190,1190,0
20231016,120600,123404537,1190,1181,1190,1181,90
20231016,120500,123297893,1184,1184,1184,1184,72
20231016,120400,123212645,1181,1181,1181,1181,0
20231016,120300,123212645,1181,1181,1181,1181,25
20231016,120200,123183120,1184,1183,1184,1182,14
20231016,120100,123166565,1182,1182,1182,1182,120
20231016,120000,123024725,1180,1180,1180,1180,1
20231016,115900,123023545,1180,1180,1180,1180,23
20231016,115800,122996405,1180,1180,1180,1180,12
20231016,115700,122982245,1182,1180,1182,1179,310
20231016,115600,122616524,1179,1180,1180,1179,28
20231016,115500,122583501,1180,1180,1180,1180,10
20231016,115400,122571701,1180,1180,1180,1180,522
20231016,115300,121955741,1179,1180,1180,1179,867
20231016,115200,120933050,1190,1184,1190,1184,374
20231016,115100,120490132,1180,1180,1180,1180,0
20231016,115000,120490132,1180,1180,1180,1180,3
20231016,114900,120486592,1180,1180,1180,1180,1
20231016,114800,120485412,1180,1180,1180,1180,0
20231016,114700,120485412,1180,1180,1180,1180,0
20231016,114600,120485412,1180,1180,1180,1180,719
20231016,114500,119636992,1180,1183,1183,1180,2460
20231016,114400,116732188,1184,1185,1185,1184,3879
20231016,114300,112135674,1185,1186,1186,1185,280
20231016,114200,111803650,1190,1190,1190,1190,0
20231016,114100,111803650,1190,1190,1190,1190,0
20231016,114000,111803650,1190,1190,1190,1190,0
20231016,113900,111803650,1190,1189,1190,1189,6
20231016,113800,111796511,1190,1190,1190,1190,1
20231016,113700,111795321,1190,1190,1190,1190,0
20231016,113600,111795321,1190,1190,1190,1190,0
20231016,113500,111795321,1190,1188,1190,1186,4
20231016,113400,111790567,1190,1190,1190,1190,0
20231016,113300,111790567,1190,1190,1190,1190,1
20231016,113200,111789377,1185,1186,1190,1185,385
20231016,113100,111333061,1190,1186,1190,1185,86
20231016,113000,111231056,1190,1186,1190,1186,148
20231016,112900,111055501,1186,1186,1186,1186,524
20231016,112800,110434037,1186,1186,1186,1186,0
20231016,112700,110434037,1186,1186,1186,1186,0
20231016,112600,110434037,1186,1186,1186,1186,2
20231016,112500,110431665,1187,1186,1187,1186,6
20231016,112400,110424546,1188,1188,1188,1188,70
20231016,112300,110341386,1188,1186,1188,1186,12
20231016,112200,110327132,1186,1186,1186,1186,0
20231016,112100,110327132,1186,1186,1186,1186,0
20231016,112000,110327132,1186,1186,1186,1186,0
20231016,111900,110327132,1186,1186,1186,1186,1
20231016,111800,110325946,1186,1186,1186,1186,1
20231016,111700,110324760,1188,1186,1188,1186,32
20231016,111600,110286806,1185,1185,1185,1185,3
20231016,111500,110283251,1185,1185,1185,1185,12
20231016,111400,110269031,1185,1184,1185,1184,71
20231016,111300,110184942,1183,1183,1183,1183,58
20231016,111200,110116328,1183,1183,1183,1183,0
20231016,111100,110116328,1183,1180,1183,1180,2
20231016,111000,110113965,1183,1183,1183,1183,0
20231016,110900,110113965,1183,1183,1183,1183,1
20231016,110800,110112782,1180,1182,1183,1180,1162
20231016,110700,108741592,1182,1181,1182,1180,112
20231016,110600,108609429,1180,1181,1181,1180,200
20231016,110500,108373408,1180,1180,1180,1180,0
20231016,110400,108373408,1180,1181,1186,1180,312
20231016,110300,108005202,1181,1188,1190,1181,406
20231016,110200,107522635,1188,1182,1188,1180,85
20231016,110100,107422015,1180,1181,1181,1180,1400
20231016,110000,105769515,1180,1181,1181,1180,589
20231016,105900,105074106,1180,1180,1181,1180,1042
20231016,105800,103844516,1180,1181,1181,1180,301
20231016,105700,103489153,1181,1180,1181,1180,11
20231016,105600,103476172,1181,1181,1181,1180,172
20231016,105500,103273141,1181,1180,1181,1180,102
20231016,105400,103152775,1180,1181,1181,1180,2639
20231016,105300,100038364,1181,1182,1182,1181,2
20231016,105200,100036001,1182,1182,1182,1182,1
20231016,105100,100034819,1181,1181,1182,1181,26
20231016,105000,100004091,1182,1182,1182,1181,478
20231016,104900,99439471,1182,1182,1182,1182,0
20231016,104800,99439471,1182,1182,1182,1182,110
20231016,104700,99309451,1182,1182,1182,1182,21
20231016,104600,99284629,1181,1181,1181,1181,300
20231016,104500,98930329,1182,1186,1186,1182,172
20231016,104400,98727017,1188,1188,1188,1188,3
20231016,104300,98723453,1188,1182,1188,1182,365
20231016,104200,98292017,1188,1188,1188,1188,10
20231016,104100,98280137,1188,1188,1188,1188,2
20231016,104000,98277761,1188,1182,1188,1182,1046
20231016,103900,97041383,1181,1188,1188,1181,1015
20231016,103800,95842031,1190,1190,1190,1189,3
20231016,103700,95838462,1192,1191,1192,1191,2673
20231016,103600,92652418,1192,1190,1192,1190,1472
20231016,103500,90899734,1190,1190,1190,1190,0
20231016,103400,90899734,1190,1190,1190,1190,3
20231016,103300,90896164,1187,1187,1187,1187,47
20231016,103200,90840375,1191,1191,1191,1191,0
20231016,103100,90840375,1191,1187,1191,1187,1194
20231016,103000,89421950,1187,1187,1187,1187,0
20231016,102900,89421950,1187,1187,1187,1187,0
20231016,102800,89421950,1187,1188,1188,1181,1525
20231016,102700,87618171,1188,1190,1190,1188,130
20231016,102600,87463505,1190,1188,1190,1181,475
20231016,102500,86899108,1188,1181,1188,1180,1018
20231016,102400,85697194,1180,1185,1191,1180,2033
20231016,102300,83294409,1191,1186,1191,1186,163
20231016,102200,83100651,1186,1186,1186,1186,3
20231016,102100,83097093,1185,1186,1186,1185,16
20231016,102000,83078118,1188,1188,1188,1188,0
20231016,101900,83078118,1188,1188,1188,1188,0
20231016,101800,83078118,1188,1188,1188,1188,0
20231016,101700,83078118,1188,1188,1188,1188,0
20231016,101600,83078118,1188,1188,1188,1188,10
20231016,101500,83066238,1190,1190,1190,1190,0
20231016,101400,83066238,1190,1188,1190,1188,528
20231016,101300,82438245,1181,1182,1182,1181,300
20231016,101200,82083889,1181,1181,1181,1181,0
20231016,101100,82083889,1181,1185,1185,1181,1000
20231016,101000,80902684,1188,1187,1188,1186,524
20231016,100900,80280345,1185,1185,1186,1185,427
20231016,100800,79773972,1185,1183,1185,1183,500
20231016,100700,79181945,1182,1182,1182,1182,0
20231016,100600,79181945,1182,1181,1182,1181,465
20231016,100500,78632316,1180,1180,1180,1180,48
20231016,100400,78575676,1182,1182,1182,1182,1
20231016,100300,78574494,1182,1179,1182,1179,1275
20231016,100200,77070173,1179,1182,1182,1175,1788
20231016,100100,74965302,1180,1179,1180,1179,612
20231016,100000,74243641,1179,1178,1179,1177,622
20231016,095900,73511534,1177,1177,1180,1177,777
20231016,095800,72596355,1177,1180,1180,1177,4128
20231016,095700,67725321,1180,1186,1188,1180,9966
20231016,095600,55922359,1188,1188,1188,1187,2331
20231016,095500,53155234,1188,1188,1191,1188,1280
20231016,095400,51634591,1190,1191,1191,1190,29
20231016,095300,51600077,1191,1191,1191,1191,646
20231016,095200,50830691,1192,1191,1192,1191,355
20231016,095100,50407885,1191,1191,1191,1191,1025
20231016,095000,49187110,1191,1190,1191,1190,255
20231016,094900,48883657,1189,1191,1191,1187,2701
20231016,094800,45671991,1190,1196,1196,1190,673
20231016,094700,44870821,1190,1191,1191,1190,58
20231016,094600,44801749,1195,1195,1195,1191,60
20231016,094500,44730169,1191,1195,1195,1191,313
20231016,094400,44357382,1197,1195,1197,1192,1422
20231016,094300,42658029,1199,1199,1199,1199,13
20231016,094200,42642442,1191,1191,1191,1191,227
20231016,094100,42372085,1190,1196,1196,1190,3943
20231016,094000,37672563,1198,1203,1203,1198,3327
20231016,093900,33670192,1203,1203,1203,1203,10
20231016,093800,33658162,1197,1196,1197,1196,905
20231016,093700,32575057,1193,1199,1199,1193,5445
20231016,093600,26059367,1200,1206,1206,1200,929
20231016,093500,24943166,1206,1206,1206,1206,83
20231016,093400,24843068,1207,1201,1207,1201,860
20231016,093300,23809458,1202,1202,1202,1201,999
20231016,093200,22609397,1202,1205,1205,1202,1500
20231016,093100,20804634,1207,1207,1207,1207,0
20231016,093000,20804634,1207,1207,1207,1207,10
20231016,092900,20792564,1207,1207,1207,1207,36
20231016,092800,20749112,1203,1203,1203,1203,391
20231016,092700,20278739,1203,1203,1203,1202,651
20231016,092600,19496067,1213,1213,1213,1203,1020
20231016,092500,18268807,1204,1204,1204,1204,556
20231016,092400,17599383,1210,1214,1214,1210,772
20231016,092300,16664639,1221,1221,1221,1221,0
20231016,092200,16664639,1221,1221,1221,1221,3
20231016,092100,16660976,1220,1220,1220,1220,0
20231016,092000,16660976,1220,1212,1220,1212,47
20231016,091900,16603692,1220,1220,1220,1220,0
20231016,091800,16603692,1220,1219,1220,1219,2
20231016,091700,16601253,1219,1219,1219,1219,1
20231016,091600,16600034,1223,1222,1223,1222,21
20231016,091500,16574362,1222,1222,1222,1222,10
20231016,091400,16562142,1214,1214,1214,1214,0
20231016,091300,16562142,1214,1214,1214,1213,264
20231016,091200,16241682,1214,1202,1215,1202,710
20231016,091100,15379825,1205,1198,1205,1197,1286
20231016,091000,13834423,1198,1205,1205,1198,3355
20231016,090900,9806711,1204,1205,1205,1204,782
20231016,090800,8864408,1214,1205,1214,1205,703
20231016,090700,8017202,1205,1214,1214,1205,9
20231016,090600,8006339,1204,1202,1204,1202,517
20231016,090500,7384393,1202,1215,1215,1202,2174
20231016,090400,4757127,1215,1215,1215,1215,7
20231016,090300,4748622,1214,1215,1215,1214,553
20231016,090200,4077279,1215,1215,1215,1215,510
20231016,090100,3457629,1214,1221,1221,1214,2262
20231016,090000,705232,1216,1220,1221,1216,578